Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 15.21 | 15.49 | 15.17 | 15.42 | 3,768,050 | -0.08(-0.52%) |
Aug 28, 2009 | 15.82 | 15.85 | 15.41 | 15.50 | 3,310,822 | -0.12(-0.79%) |
Aug 27, 2009 | 15.72 | 15.79 | 15.27 | 15.62 | 3,966,116 | -0.15(-0.97%) |
Aug 26, 2009 | 15.46 | 16.01 | 15.46 | 15.77 | 7,974,042 | +0.24(+1.55%) |
Aug 25, 2009 | 15.72 | 15.87 | 15.43 | 15.53 | 4,658,227 | -0.07(-0.47%) |
Aug 24, 2009 | 16.03 | 16.14 | 15.46 | 15.61 | 4,970,857 | -0.39(-2.41%) |
Aug 21, 2009 | 15.50 | 15.99 | 15.49 | 15.99 | 3,811,574 | +0.57(+3.68%) |
Aug 20, 2009 | 15.32 | 15.56 | 15.27 | 15.42 | 3,440,114 | +0.08(+0.52%) |
Aug 19, 2009 | 14.96 | 15.49 | 14.91 | 15.34 | 3,625,204 | +0.20(+1.34%) |
Aug 18, 2009 | 15.16 | 15.33 | 15.14 | 15.14 | 4,485,425 | +0.15(+0.97%) |
Aug 17, 2009 | 15.41 | 15.50 | 14.98 | 14.99 | 8,801,331 | -0.88(-5.55%) |
Aug 14, 2009 | 16.14 | 16.17 | 15.57 | 15.88 | 6,697,006 | -0.31(-1.89%) |
Aug 13, 2009 | 16.46 | 16.46 | 15.86 | 16.18 | 6,828,535 | -0.05(-0.31%) |
Aug 12, 2009 | 16.04 | 16.42 | 15.96 | 16.23 | 4,781,032 | +0.12(+0.72%) |
Aug 11, 2009 | 16.86 | 16.87 | 15.81 | 16.12 | 6,774,941 | -0.81(-4.81%) |
Aug 10, 2009 | 16.81 | 17.30 | 16.58 | 16.93 | 10,473,377 | +0.20(+1.22%) |
Aug 07, 2009 | 16.11 | 17.17 | 16.04 | 16.73 | 15,344,474 | +0.86(+5.41%) |
Aug 06, 2009 | 16.19 | 16.28 | 15.52 | 15.87 | 9,621,913 | -0.08(-0.50%) |
Aug 05, 2009 | 15.95 | 16.10 | 15.71 | 15.95 | 7,067,391 | +0.15(+0.92%) |
Aug 04, 2009 | 15.34 | 15.98 | 15.21 | 15.80 | 6,959,734 | +0.33(+2.11%) |
Aug 03, 2009 | 15.27 | 15.54 | 15.16 | 15.48 | 4,320,753 | +0.33(+2.21%) |
Jul 31, 2009 | 15.03 | 15.23 | 14.89 | 15.14 | 3,840,750 | +0.14(+0.92%) |
Jul 30, 2009 | 14.93 | 15.18 | 14.78 | 15.00 | 8,865,830 | +0.23(+1.58%) |
Jul 29, 2009 | 14.60 | 14.88 | 14.54 | 14.77 | 3,857,813 | +0.19(+1.30%) |
Jul 28, 2009 | 14.29 | 14.78 | 14.23 | 14.58 | 7,796,920 | +0.21(+1.47%) |
Jul 27, 2009 | 13.82 | 14.49 | 13.82 | 14.37 | 9,310,201 | +0.67(+4.88%) |
Jul 24, 2009 | 13.47 | 13.77 | 13.43 | 13.70 | 2,887 | +0.09(+0.64%) |
Jul 23, 2009 | 12.96 | 13.66 | 12.92 | 13.61 | 6,215,437 | +0.68(+5.23%) |
Jul 22, 2009 | 12.65 | 13.19 | 12.60 | 12.94 | 9,611,322 | +0.11(+0.85%) |
Jul 21, 2009 | 13.30 | 13.37 | 12.74 | 12.83 | 8,652,236 | -0.44(-3.34%) |
Jul 20, 2009 | 13.26 | 13.42 | 13.18 | 13.27 | 7,450,680 | +0.10(+0.77%) |
Jul 17, 2009 | 13.81 | 13.95 | 13.15 | 13.17 | 13,338,247 | -0.57(-4.13%) |
Jul 16, 2009 | 13.74 | 13.88 | 13.42 | 13.74 | 11,899,543 | +0.03(+0.21%) |
Jul 15, 2009 | 13.48 | 13.82 | 13.42 | 13.71 | 6,097,356 | +0.44(+3.29%) |
Jul 14, 2009 | 13.36 | 13.40 | 13.18 | 13.27 | 3,844,039 | -0.13(-0.98%) |
Jul 13, 2009 | 12.99 | 13.42 | 12.98 | 13.40 | 7,060,279 | +0.67(+5.25%) |
Jul 10, 2009 | 12.77 | 12.85 | 12.54 | 12.73 | 5,343,477 | -0.16(-1.24%) |
Jul 09, 2009 | 12.96 | 13.10 | 12.84 | 12.89 | 7,108,537 | +0.09(+0.68%) |
Jul 08, 2009 | 12.85 | 13.24 | 12.54 | 12.81 | 10,970,217 | -0.02(-0.17%) |
Jul 07, 2009 | 12.91 | 13.15 | 12.77 | 12.83 | 6,248,639 | -0.12(-0.95%) |
Jul 06, 2009 | 12.73 | 12.99 | 12.55 | 12.95 | 10,267,768 | +0.14(+1.08%) |
Jul 02, 2009 | 13.21 | 13.24 | 12.77 | 12.81 | 8,914,759 | -0.60(-4.50%) |
Jul 01, 2009 | 13.35 | 13.52 | 13.30 | 13.42 | 5,875,686 | +0.15(+1.15%) |
Jun 30, 2009 | 13.64 | 13.64 | 13.15 | 13.26 | 7,760,756 | -0.28(-2.09%) |
Jun 29, 2009 | 13.58 | 13.64 | 13.02 | 13.55 | 9,528,242 | -0.01(-0.05%) |
Jun 26, 2009 | 13.42 | 13.64 | 13.28 | 13.56 | 6,444,446 | +0.06(+0.43%) |
Jun 25, 2009 | 12.98 | 13.50 | 12.97 | 13.50 | 9,274,654 | +0.52(+3.98%) |
Jun 24, 2009 | 13.16 | 13.26 | 12.93 | 12.98 | 4,338,196 | -0.06(-0.45%) |
Jun 23, 2009 | 13.31 | 13.56 | 12.89 | 13.04 | 8,775,425 | -0.23(-1.75%) |
Jun 22, 2009 | 13.79 | 13.85 | 13.26 | 13.27 | 5,507,617 | -0.79(-5.59%) |
Jun 19, 2009 | 13.74 | 14.06 | 13.72 | 14.06 | 10,959,025 | +0.48(+3.51%) |
Jun 18, 2009 | 13.44 | 13.78 | 13.30 | 13.58 | 5,744,498 | +0.17(+1.24%) |
Jun 17, 2009 | 13.78 | 13.79 | 13.10 | 13.41 | 14,319,035 | -0.38(-2.78%) |
Jun 16, 2009 | 13.94 | 14.11 | 13.77 | 13.80 | 5,446,654 | -0.12(-0.83%) |
Jun 15, 2009 | 14.30 | 14.43 | 13.80 | 13.91 | 7,106,962 | -0.55(-3.80%) |
Jun 12, 2009 | 14.42 | 14.67 | 14.30 | 14.46 | 2,463,975 | -0.01(-0.05%) |
Jun 11, 2009 | 14.34 | 14.84 | 14.32 | 14.47 | 5,562,291 | +0.12(+0.81%) |
Jun 10, 2009 | 14.58 | 14.60 | 14.12 | 14.35 | 3,531,355 | -0.13(-0.90%) |
Jun 09, 2009 | 14.43 | 14.63 | 14.29 | 14.48 | 4,773,037 | +0.06(+0.45%) |
Jun 08, 2009 | 14.43 | 14.61 | 14.32 | 14.42 | 2,286,966 | -0.11(-0.75%) |
Jun 05, 2009 | 15.10 | 15.12 | 14.21 | 14.53 | 12,447,247 | -0.26(-1.76%) |
Jun 04, 2009 | 14.30 | 14.97 | 14.23 | 14.79 | 8,269,059 | +0.53(+3.75%) |
Jun 03, 2009 | 14.27 | 14.41 | 14.12 | 14.25 | 4,081,022 | -0.09(-0.60%) |
Jun 02, 2009 | 14.53 | 14.61 | 14.25 | 14.34 | 8,077,582 | -0.25(-1.68%) |
Jun 01, 2009 | 14.66 | 14.94 | 14.43 | 14.58 | 6,721,145 | +0.14(+1.00%) |
May 29, 2009 | 14.24 | 14.66 | 14.06 | 14.44 | 3,562,202 | +0.32(+2.25%) |
May 28, 2009 | 14.23 | 14.32 | 13.71 | 14.12 | 10,220,268 | +0.06(+0.46%) |
May 27, 2009 | 14.77 | 14.86 | 14.01 | 14.06 | 8,792,380 | -0.83(-5.58%) |
May 26, 2009 | 13.81 | 14.89 | 13.81 | 14.89 | 5,705,739 | +0.96(+6.90%) |
May 22, 2009 | 14.22 | 14.43 | 13.93 | 13.93 | 4,655,796 | -0.12(-0.87%) |
May 21, 2009 | 14.09 | 14.22 | 13.87 | 14.05 | 10,776,503 | -0.25(-1.77%) |
May 20, 2009 | 15.18 | 15.37 | 14.22 | 14.30 | 17,862,288 | -0.68(-4.53%) |
May 19, 2009 | 15.65 | 15.73 | 14.93 | 14.98 | 9,806,586 | -0.76(-4.82%) |
May 18, 2009 | 15.07 | 15.83 | 15.07 | 15.74 | 2,710,337 | +0.89(+5.98%) |
May 15, 2009 | 15.18 | 15.27 | 14.72 | 14.85 | 3,325,103 | -0.38(-2.51%) |
May 14, 2009 | 14.86 | 15.39 | 14.80 | 15.23 | 4,382,738 | +0.24(+1.59%) |
May 13, 2009 | 15.65 | 15.70 | 15.00 | 15.00 | 6,505,678 | -1.03(-6.44%) |
May 12, 2009 | 16.46 | 17.00 | 15.60 | 16.03 | 9,102,888 | -0.64(-3.81%) |
May 11, 2009 | 16.80 | 17.06 | 16.58 | 16.66 | 8,132,941 | -0.53(-3.11%) |
May 08, 2009 | 16.06 | 17.29 | 16.06 | 17.20 | 10,334,191 | +1.32(+8.33%) |
May 07, 2009 | 16.96 | 17.03 | 15.84 | 15.88 | 10,624,126 | -0.69(-4.18%) |
May 06, 2009 | 15.89 | 16.63 | 15.73 | 16.57 | 8,971,245 | +0.89(+5.67%) |
May 05, 2009 | 15.96 | 16.01 | 15.42 | 15.68 | 3,002,163 | -0.34(-2.12%) |
May 04, 2009 | 14.93 | 16.05 | 14.83 | 16.02 | 7,700,475 | +1.31(+8.89%) |
May 01, 2009 | 15.11 | 15.34 | 14.61 | 14.71 | 5,593,543 | -0.35(-2.35%) |
Apr 30, 2009 | 15.97 | 15.98 | 15.03 | 15.07 | 5,667,423 | -0.50(-3.20%) |
Apr 29, 2009 | 14.76 | 15.57 | 14.76 | 15.57 | 4,747,935 | +0.82(+5.53%) |
Apr 28, 2009 | 14.38 | 15.13 | 14.38 | 14.75 | 3,880,473 | +0.00(+0.00%) |
Apr 27, 2009 | 15.21 | 15.37 | 14.61 | 14.75 | 8,014,610 | -0.64(-4.13%) |
Apr 24, 2009 | 14.77 | 15.78 | 14.72 | 15.39 | 11,695,904 | +0.74(+5.08%) |
Apr 23, 2009 | 14.76 | 15.05 | 14.24 | 14.64 | 7,568,844 | -0.14(-0.93%) |
Apr 22, 2009 | 14.83 | 15.78 | 14.72 | 14.78 | 10,079,711 | -0.61(-3.99%) |
Apr 21, 2009 | 13.99 | 15.39 | 13.65 | 15.39 | 9,064,266 | +0.90(+6.23%) |
Apr 20, 2009 | 15.53 | 15.70 | 14.49 | 14.49 | 6,825,378 | -1.70(-10.49%) |
Apr 17, 2009 | 15.88 | 16.53 | 15.43 | 16.19 | 6,968,521 | +0.49(+3.13%) |
Apr 16, 2009 | 15.77 | 15.99 | 14.88 | 15.70 | 5,925,054 | +0.28(+1.83%) |
Apr 15, 2009 | 14.87 | 15.49 | 14.40 | 15.42 | 6,298,497 | +0.35(+2.35%) |
Apr 14, 2009 | 16.25 | 16.36 | 15.00 | 15.06 | 4,927,941 | -1.42(-8.59%) |
Apr 13, 2009 | 15.41 | 16.53 | 15.26 | 16.48 | 8,588,435 | +0.81(+5.16%) |
Apr 09, 2009 | 14.57 | 15.70 | 14.57 | 15.67 | 5,361,616 | +1.60(+11.34%) |
Apr 08, 2009 | 14.22 | 14.32 | 13.72 | 14.07 | 3,699,443 | -0.09(-0.61%) |
Apr 07, 2009 | 14.32 | 14.59 | 14.14 | 14.16 | 3,707,154 | -0.47(-3.21%) |
Apr 06, 2009 | 14.90 | 14.90 | 14.40 | 14.63 | 2,149,713 | -0.48(-3.20%) |
Apr 03, 2009 | 14.89 | 15.12 | 14.56 | 15.11 | 2,841,635 | +0.27(+1.85%) |
Apr 02, 2009 | 14.82 | 15.01 | 14.61 | 14.84 | 4,567,619 | +0.48(+3.37%) |
Apr 01, 2009 | 13.84 | 14.45 | 13.47 | 14.35 | 5,843,095 | +0.47(+3.38%) |
Mar 31, 2009 | 13.50 | 14.25 | 13.46 | 13.88 | 4,791,552 | +0.51(+3.78%) |
Mar 30, 2009 | 13.80 | 13.80 | 13.31 | 13.38 | 4,515,504 | -1.39(-9.44%) |
Mar 26, 2009 | 14.51 | 14.81 | 14.22 | 14.77 | 3,811,854 | +0.36(+2.51%) |
Mar 25, 2009 | 14.17 | 14.86 | 13.53 | 14.41 | 7,624,529 | +0.40(+2.84%) |
Mar 24, 2009 | 15.03 | 15.13 | 14.01 | 14.01 | 6,556,684 | -1.18(-7.79%) |
Mar 23, 2009 | 14.31 | 15.21 | 14.27 | 15.20 | 8,814,113 | +1.79(+13.36%) |
Mar 20, 2009 | 14.21 | 14.21 | 13.40 | 13.41 | 4,061,483 | -0.44(-3.15%) |
Mar 19, 2009 | 15.02 | 15.02 | 13.80 | 13.84 | 7,122,997 | -0.68(-4.68%) |
Mar 18, 2009 | 13.48 | 14.64 | 13.39 | 14.52 | 7,243,928 | +0.88(+6.45%) |
Mar 17, 2009 | 12.82 | 13.64 | 12.82 | 13.64 | 6,446,824 | +0.67(+5.19%) |
Mar 16, 2009 | 13.21 | 13.72 | 12.97 | 12.97 | 8,633,511 | +0.01(+0.11%) |
Mar 13, 2009 | 13.31 | 13.43 | 12.90 | 12.96 | 0 | -0.25(-1.90%) |
Mar 12, 2009 | 11.90 | 13.26 | 11.73 | 13.21 | 9,701,368 | +1.28(+10.74%) |
Mar 11, 2009 | 12.31 | 12.65 | 11.89 | 11.92 | 9,106,631 | -0.04(-0.30%) |
Mar 10, 2009 | 10.76 | 11.97 | 10.74 | 11.96 | 10,258,695 | +1.45(+13.83%) |
Mar 09, 2009 | 10.66 | 10.99 | 10.49 | 10.51 | 4,986,794 | -0.13(-1.21%) |
Mar 06, 2009 | 10.90 | 11.16 | 10.32 | 10.64 | 0 | -0.20(-1.85%) |
Mar 05, 2009 | 11.47 | 11.60 | 10.66 | 10.84 | 3,167,590 | -0.90(-7.68%) |
Mar 04, 2009 | 12.10 | 12.16 | 11.47 | 11.74 | 5,454,393 | -0.70(-5.64%) |
Mar 02, 2009 | 12.68 | 12.88 | 12.40 | 12.44 | 5,485,516 | -0.59(-4.51%) |
Feb 27, 2009 | 13.13 | 13.59 | 12.89 | 13.03 | 0 | -0.42(-3.14%) |
Feb 26, 2009 | 13.30 | 14.14 | 13.24 | 13.45 | 10,447,391 | +0.39(+2.96%) |
Feb 25, 2009 | 12.88 | 13.50 | 12.30 | 13.06 | 9,436,285 | +0.11(+0.83%) |
Feb 24, 2009 | 12.23 | 12.97 | 12.02 | 12.96 | 5,675,583 | +0.82(+6.72%) |
Feb 23, 2009 | 12.48 | 12.88 | 12.12 | 12.14 | 5,056,518 | -0.31(-2.53%) |
Feb 20, 2009 | 12.25 | 12.59 | 11.76 | 12.45 | 8,502,906 | +0.04(+0.35%) |
Feb 19, 2009 | 13.24 | 13.40 | 12.41 | 12.41 | 4,245,571 | -0.74(-5.66%) |
Feb 18, 2009 | 13.56 | 13.64 | 13.00 | 13.16 | 4,376,524 | -0.21(-1.61%) |
Feb 17, 2009 | 13.78 | 13.86 | 13.37 | 13.37 | 7,006,134 | -0.85(-5.99%) |
Feb 13, 2009 | 14.80 | 14.84 | 14.21 | 14.22 | 6,006,347 | -0.59(-4.01%) |
Feb 12, 2009 | 14.68 | 14.87 | 14.06 | 14.82 | 6,543,609 | -0.21(-1.43%) |
Feb 11, 2009 | 14.74 | 15.30 | 14.59 | 15.03 | 7,676,422 | +0.40(+2.74%) |
Feb 10, 2009 | 15.97 | 16.16 | 14.62 | 14.63 | 7,367,318 | -1.42(-8.87%) |
Feb 09, 2009 | 16.03 | 16.41 | 15.87 | 16.05 | 4,028,779 | +0.05(+0.31%) |
Feb 06, 2009 | 14.94 | 16.10 | 14.84 | 16.00 | 7,662,509 | +1.20(+8.07%) |
Feb 05, 2009 | 14.49 | 15.19 | 14.11 | 14.81 | 5,489,678 | +0.25(+1.72%) |
Feb 04, 2009 | 14.54 | 15.07 | 14.51 | 14.56 | 3,522,986 | +0.03(+0.20%) |
Feb 03, 2009 | 15.02 | 15.02 | 14.21 | 14.53 | 2,921,738 | -0.36(-2.40%) |
Feb 02, 2009 | 14.64 | 14.89 | 14.51 | 14.89 | 2,986,626 | +0.04(+0.29%) |
Jan 30, 2009 | 15.54 | 15.70 | 14.76 | 14.84 | 0 | -0.50(-3.27%) |
Jan 29, 2009 | 15.95 | 16.08 | 15.33 | 15.35 | 4,497,415 | -0.90(-5.55%) |
Jan 28, 2009 | 15.69 | 16.33 | 15.69 | 16.25 | 10,025,190 | +1.22(+8.15%) |
Jan 27, 2009 | 14.71 | 15.07 | 14.58 | 15.02 | 5,146,770 | +0.38(+2.59%) |
Jan 26, 2009 | 15.01 | 15.42 | 14.48 | 14.64 | 6,192,621 | -0.23(-1.54%) |
Jan 23, 2009 | 14.09 | 14.93 | 13.93 | 14.87 | 6,532,006 | +0.36(+2.47%) |
Jan 22, 2009 | 15.38 | 15.38 | 14.26 | 14.52 | 5,146,116 | -1.00(-6.46%) |
Jan 21, 2009 | 14.92 | 15.53 | 14.30 | 15.52 | 7,295,211 | +1.02(+7.01%) |
Jan 20, 2009 | 15.91 | 15.93 | 14.50 | 14.50 | 4,815,538 | -1.70(-10.47%) |
Jan 16, 2009 | 16.43 | 16.65 | 15.54 | 16.20 | 4,305,463 | -0.06(-0.35%) |
Jan 15, 2009 | 16.59 | 16.75 | 15.65 | 16.25 | 7,654,851 | -0.38(-2.28%) |
Jan 14, 2009 | 17.43 | 17.56 | 16.63 | 16.63 | 4,469,743 | -1.05(-5.95%) |
Jan 13, 2009 | 17.19 | 17.72 | 17.14 | 17.69 | 3,373,333 | +0.33(+1.90%) |
Jan 12, 2009 | 17.89 | 17.97 | 17.22 | 17.36 | 4,625,502 | -0.62(-3.46%) |
Jan 09, 2009 | 18.90 | 18.97 | 17.93 | 17.98 | 4,065,518 | -0.93(-4.92%) |
Jan 08, 2009 | 19.02 | 19.30 | 18.73 | 18.91 | 1,864,114 | -0.09(-0.45%) |
Jan 07, 2009 | 19.72 | 19.72 | 18.90 | 19.00 | 1,949,075 | -1.00(-5.01%) |
Jan 06, 2009 | 20.05 | 20.15 | 19.75 | 20.00 | 2,334,126 | +0.04(+0.22%) |
Jan 05, 2009 | 20.98 | 20.98 | 19.85 | 19.96 | 3,786,426 | -0.89(-4.26%) |
Jan 02, 2009 | 20.92 | 21.00 | 20.38 | 20.84 | 0 | -0.03(-0.14%) |
Jan 01, 2009 | 20.39 | 21.01 | 20.05 | 20.87 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 20.39 | 21.01 | 20.05 | 20.87 | 2,451,158 | +0.69(+3.44%) |
Dec 30, 2008 | 19.60 | 20.19 | 19.55 | 20.18 | 1,668,600 | +0.74(+3.79%) |
Dec 29, 2008 | 19.76 | 19.76 | 19.18 | 19.44 | 922,032 | -0.26(-1.34%) |
Dec 26, 2008 | 19.58 | 19.70 | 19.38 | 19.70 | 548,536 | +0.23(+1.18%) |
Dec 24, 2008 | 19.04 | 19.48 | 19.02 | 19.48 | 760,220 | +0.36(+1.87%) |
Dec 23, 2008 | 19.58 | 19.63 | 19.06 | 19.12 | 2,277,209 | -0.24(-1.26%) |
Dec 22, 2008 | 19.53 | 19.72 | 18.92 | 19.36 | 2,134,653 | -0.26(-1.31%) |
Dec 19, 2008 | 19.82 | 20.22 | 19.39 | 19.62 | 2,487,602 | +0.18(+0.95%) |
Dec 18, 2008 | 19.81 | 20.06 | 19.26 | 19.43 | 3,998,606 | -0.32(-1.60%) |
Dec 17, 2008 | 19.87 | 20.06 | 19.47 | 19.75 | 6,379,566 | +0.01(+0.04%) |
Dec 16, 2008 | 18.68 | 19.90 | 18.67 | 19.74 | 4,259,878 | +1.31(+7.11%) |
Dec 15, 2008 | 18.97 | 18.97 | 17.90 | 18.43 | 4,695,713 | -0.54(-2.84%) |
Dec 12, 2008 | 17.80 | 19.01 | 17.80 | 18.97 | 3,923,574 | +0.77(+4.24%) |
Dec 11, 2008 | 19.28 | 19.43 | 18.11 | 18.20 | 3,056,960 | -1.30(-6.68%) |
Dec 10, 2008 | 19.61 | 19.90 | 19.04 | 19.50 | 4,056,457 | +0.11(+0.54%) |
Dec 09, 2008 | 20.41 | 20.65 | 19.27 | 19.40 | 4,400,598 | -1.07(-5.21%) |
Dec 08, 2008 | 20.67 | 20.68 | 20.09 | 20.46 | 3,004,435 | +0.35(+1.74%) |
Dec 05, 2008 | 18.72 | 20.18 | 18.12 | 20.11 | 8,297,371 | +0.98(+5.13%) |
Dec 04, 2008 | 19.15 | 20.10 | 18.75 | 19.13 | 5,937,007 | -0.36(-1.87%) |
Dec 03, 2008 | 18.57 | 19.62 | 18.26 | 19.50 | 4,572,961 | +0.67(+3.54%) |
Dec 02, 2008 | 17.98 | 18.87 | 17.53 | 18.83 | 6,901,241 | +1.45(+8.35%) |
Dec 01, 2008 | 20.58 | 20.58 | 17.32 | 17.38 | 6,679,838 | -3.41(-16.39%) |
Nov 28, 2008 | 20.28 | 20.79 | 20.08 | 20.79 | 1,177,939 | +0.32(+1.54%) |
Nov 26, 2008 | 19.67 | 20.58 | 19.56 | 20.47 | 4,704,089 | +0.31(+1.53%) |
Nov 25, 2008 | 20.09 | 20.32 | 18.94 | 20.16 | 4,639,063 | +0.34(+1.70%) |
Nov 24, 2008 | 18.24 | 20.16 | 17.85 | 19.83 | 10,488,390 | +1.96(+10.94%) |
Nov 21, 2008 | 17.78 | 17.95 | 16.05 | 17.87 | 9,371,667 | +0.83(+4.85%) |
Nov 20, 2008 | 17.91 | 18.47 | 16.93 | 17.04 | 8,643,177 | -0.97(-5.37%) |
Nov 19, 2008 | 19.29 | 19.78 | 17.94 | 18.01 | 6,339,076 | -1.50(-7.69%) |
Nov 18, 2008 | 19.93 | 20.11 | 18.57 | 19.51 | 5,070,647 | -0.18(-0.89%) |
Nov 17, 2008 | 19.95 | 20.22 | 19.49 | 19.69 | 2,757,702 | -0.31(-1.54%) |
Nov 14, 2008 | 20.97 | 21.42 | 19.92 | 19.99 | 5,278,317 | -1.20(-5.65%) |
Nov 13, 2008 | 19.42 | 21.29 | 18.49 | 21.19 | 4,609,927 | +1.67(+8.54%) |
Nov 12, 2008 | 20.38 | 20.73 | 19.39 | 19.53 | 7,719,377 | -1.33(-6.38%) |
Nov 11, 2008 | 20.79 | 21.33 | 20.53 | 20.86 | 4,150,639 | -0.02(-0.10%) |
Nov 10, 2008 | 21.57 | 21.94 | 20.65 | 20.88 | 3,744,270 | -0.45(-2.10%) |
Nov 07, 2008 | 21.12 | 21.43 | 20.64 | 21.33 | 5,139,741 | +0.23(+1.10%) |
Nov 06, 2008 | 21.46 | 22.27 | 21.00 | 21.10 | 7,232,461 | -0.72(-3.31%) |
Nov 05, 2008 | 23.86 | 23.86 | 21.02 | 21.82 | 3,280,291 | -1.84(-7.79%) |
Nov 04, 2008 | 23.60 | 23.96 | 23.28 | 23.66 | 7,621,876 | +0.46(+1.96%) |
Nov 03, 2008 | 22.97 | 23.25 | 22.21 | 23.20 | 3,371,284 | +0.15(+0.64%) |
Oct 31, 2008 | 21.93 | 23.06 | 21.56 | 23.06 | 3,157,989 | +1.16(+5.28%) |
Oct 30, 2008 | 21.92 | 21.92 | 20.97 | 21.90 | 2,645,356 | +1.04(+5.01%) |
Oct 29, 2008 | 21.05 | 21.76 | 20.43 | 20.86 | 5,176,571 | -0.20(-0.97%) |
Oct 28, 2008 | 19.85 | 21.52 | 18.71 | 21.06 | 4,746,358 | +1.96(+10.28%) |
Oct 27, 2008 | 18.81 | 20.28 | 18.81 | 19.10 | 4,911,580 | -0.18(-0.91%) |
Oct 24, 2008 | 18.57 | 20.11 | 18.57 | 19.27 | 7,033,818 | -0.86(-4.28%) |
Oct 23, 2008 | 21.05 | 21.14 | 18.84 | 20.14 | 12,199,922 | -0.90(-4.30%) |
Oct 22, 2008 | 21.95 | 22.03 | 20.75 | 21.04 | 6,452,946 | -1.37(-6.10%) |
Oct 21, 2008 | 22.91 | 23.15 | 22.34 | 22.41 | 3,743,460 | -0.84(-3.62%) |
Oct 20, 2008 | 23.12 | 23.44 | 22.76 | 23.25 | 4,301,900 | +0.94(+4.21%) |
Oct 17, 2008 | 23.04 | 23.91 | 22.31 | 22.31 | 6,071,297 | -0.97(-4.16%) |
Oct 16, 2008 | 22.10 | 23.53 | 21.24 | 23.27 | 6,362,405 | +0.86(+3.81%) |
Oct 15, 2008 | 23.13 | 23.79 | 22.20 | 22.42 | 9,333,359 | -1.13(-4.79%) |
Oct 14, 2008 | 23.62 | 25.55 | 22.22 | 23.55 | 10,774,019 | +0.73(+3.19%) |
Oct 13, 2008 | 21.17 | 22.82 | 20.58 | 22.82 | 5,487,891 | +3.06(+15.46%) |
Oct 10, 2008 | 17.45 | 21.35 | 17.45 | 19.76 | 17,315,386 | +0.81(+4.25%) |
Oct 09, 2008 | 21.82 | 23.13 | 18.82 | 18.96 | 12,772,661 | -2.97(-13.55%) |
Oct 08, 2008 | 21.81 | 22.87 | 21.46 | 21.93 | 4,825,532 | -0.55(-2.43%) |
Oct 07, 2008 | 24.16 | 25.76 | 22.33 | 22.48 | 6,891,920 | -1.84(-7.55%) |
Oct 06, 2008 | 23.85 | 24.68 | 22.85 | 24.31 | 7,948,304 | -0.32(-1.31%) |
Oct 03, 2008 | 26.46 | 26.98 | 24.63 | 24.63 | 4,130,223 | -1.19(-4.61%) |
Oct 02, 2008 | 26.13 | 26.36 | 25.57 | 25.83 | 3,969,807 | -0.29(-1.13%) |
Oct 01, 2008 | 25.19 | 26.29 | 24.40 | 26.12 | 5,483,612 | +0.90(+3.59%) |
Sep 30, 2008 | 23.97 | 25.30 | 23.97 | 25.22 | 6,721,820 | +0.69(+2.80%) |
Sep 29, 2008 | 25.93 | 25.93 | 22.68 | 24.53 | 6,735,498 | -1.41(-5.43%) |
Sep 26, 2008 | 25.03 | 26.28 | 24.80 | 25.94 | 0 | -0.13(-0.51%) |
Sep 25, 2008 | 27.33 | 27.40 | 26.07 | 26.07 | 6,120,545 | -0.32(-1.22%) |
Sep 24, 2008 | 27.12 | 27.12 | 25.87 | 26.39 | 6,729,175 | +0.00(+0.00%) |
Sep 23, 2008 | 27.55 | 27.55 | 26.09 | 26.39 | 6,451,719 | -0.90(-3.29%) |
Sep 22, 2008 | 30.39 | 30.49 | 26.21 | 27.29 | 9,171,497 | -1.67(-5.76%) |
Sep 19, 2008 | 36.18 | 42.21 | 27.40 | 28.96 | 0 | +0.65(+2.30%) |
Sep 18, 2008 | 25.03 | 29.50 | 24.43 | 28.31 | 27,641,660 | +3.77(+15.38%) |
Sep 17, 2008 | 24.76 | 25.69 | 24.07 | 24.53 | 17,990,764 | -1.32(-5.11%) |
Sep 16, 2008 | 23.43 | 25.85 | 23.41 | 25.85 | 18,818,902 | +1.52(+6.26%) |
Sep 15, 2008 | 23.50 | 25.12 | 23.48 | 24.33 | 13,299,222 | -0.97(-3.82%) |
Sep 12, 2008 | 24.30 | 25.92 | 24.04 | 25.30 | 8,509,284 | +0.72(+2.94%) |
Sep 11, 2008 | 23.52 | 24.58 | 23.27 | 24.57 | 15,807,129 | +0.40(+1.67%) |
Sep 10, 2008 | 24.39 | 24.55 | 23.16 | 24.17 | 11,177,222 | -0.11(-0.46%) |
Sep 09, 2008 | 24.95 | 25.27 | 24.20 | 24.28 | 11,529,934 | -0.64(-2.57%) |
Sep 08, 2008 | 25.64 | 25.99 | 24.02 | 24.92 | 19,434,606 | +1.40(+5.94%) |
Sep 05, 2008 | 22.36 | 23.66 | 22.19 | 23.53 | 0 | +0.92(+4.06%) |
Sep 04, 2008 | 23.63 | 23.63 | 22.58 | 22.61 | 7,297,046 | -1.04(-4.41%) |
Sep 03, 2008 | 22.74 | 23.71 | 22.51 | 23.65 | 6,836,190 | +0.85(+3.72%) |